Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nighthawk Gold Corp (TSX: NHK )

0.2550 UNCHANGED
Last Price Updated: 3:34 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.600 1.610 1.510 1.540 141,995 -0.04(-2.53%)
Apr 29, 2020 1.670 1.670 1.540 1.580 186,101 -0.07(-4.24%)
Apr 28, 2020 1.660 1.660 1.630 1.650 40,026 +0.01(+0.61%)
Apr 27, 2020 1.700 1.700 1.620 1.640 51,572 -0.02(-1.20%)
Apr 24, 2020 1.700 1.700 1.620 1.660 51,241 -0.05(-2.92%)
Apr 23, 2020 1.720 1.800 1.680 1.710 130,996 +0.00(+0.00%)
Apr 22, 2020 1.670 1.710 1.650 1.710 72,283 +0.06(+3.64%)
Apr 21, 2020 1.740 1.740 1.630 1.650 76,992 -0.10(-5.71%)
Apr 20, 2020 1.560 1.770 1.560 1.750 65,489 +0.14(+8.70%)
Apr 17, 2020 1.670 1.670 1.600 1.610 15,250 -0.06(-3.59%)
Apr 16, 2020 1.690 1.700 1.630 1.670 52,755 -0.03(-1.76%)
Apr 15, 2020 1.690 1.700 1.630 1.700 71,400 +0.00(+0.00%)
Apr 14, 2020 1.750 1.900 1.670 1.700 155,529 +0.05(+3.03%)
Apr 13, 2020 1.490 1.660 1.490 1.650 40,447 +0.17(+11.49%)
Apr 09, 2020 1.480 1.480 1.480 0 +0.06(+4.23%)
Apr 08, 2020 1.400 1.430 1.370 1.420 15,700 +0.03(+2.16%)
Apr 07, 2020 1.420 1.450 1.390 1.390 17,583 -0.03(-2.11%)
Apr 06, 2020 1.370 1.430 1.350 1.420 80,853 +0.10(+7.58%)
Apr 03, 2020 1.480 1.480 1.300 1.320 57,427 -0.09(-6.38%)
Apr 02, 2020 1.330 1.430 1.330 1.410 13,539 +0.08(+6.02%)
Apr 01, 2020 1.200 1.340 1.200 1.330 68,860 +0.06(+4.72%)
Mar 31, 2020 1.250 1.410 1.220 1.270 61,014 +0.02(+1.60%)
Mar 30, 2020 1.340 1.340 1.210 1.250 34,908 -0.07(-5.30%)
Mar 27, 2020 1.470 1.470 1.310 1.320 50,742 -0.13(-8.97%)
Mar 26, 2020 1.500 1.530 1.440 1.450 25,651 +0.02(+1.40%)
Mar 25, 2020 1.530 1.560 1.400 1.430 64,468 -0.10(-6.54%)
Mar 24, 2020 1.380 1.540 1.380 1.530 71,455 +0.24(+18.60%)
Mar 23, 2020 1.340 1.340 1.140 1.290 43,969 -0.02(-1.53%)
Mar 20, 2020 1.400 1.400 1.210 1.310 62,365 -0.03(-2.24%)
Mar 19, 2020 1.160 1.370 1.070 1.340 55,375 +0.10(+8.06%)
Mar 18, 2020 1.370 1.370 1.130 1.240 41,842 -0.14(-10.14%)
Mar 17, 2020 1.080 1.460 1.080 1.380 185,750 +0.33(+31.43%)
Mar 16, 2020 1.050 1.150 0.9700 1.050 77,233 -0.10(-8.70%)
Mar 13, 2020 1.350 1.350 1.050 1.150 74,460 -0.01(-0.86%)
Mar 12, 2020 1.400 1.400 1.150 1.160 126,588 -0.33(-22.15%)
Mar 11, 2020 1.740 1.740 1.490 1.490 65,535 -0.19(-11.31%)
Mar 10, 2020 1.890 1.890 1.680 1.680 64,770 -0.12(-6.67%)
Mar 09, 2020 1.900 1.900 1.750 1.800 51,179 -0.15(-7.69%)
Mar 06, 2020 2.100 2.100 1.950 1.950 43,699 -0.12(-5.80%)
Mar 05, 2020 2.120 2.170 2.050 2.070 65,070 -0.03(-1.43%)
Mar 04, 2020 2.100 2.180 2.060 2.100 35,493 +0.02(+0.96%)
Mar 03, 2020 1.950 2.240 1.920 2.080 92,495 +0.18(+9.47%)
Mar 02, 2020 1.850 1.930 1.850 1.900 59,362 +0.11(+6.15%)
Feb 28, 2020 2.010 2.010 1.750 1.790 223,633 -0.31(-14.76%)
Feb 27, 2020 2.250 2.250 2.080 2.100 63,216 -0.14(-6.25%)
Feb 26, 2020 2.300 2.300 2.210 2.240 27,731 -0.04(-1.75%)
Feb 25, 2020 2.550 2.550 2.260 2.280 129,123 -0.18(-7.32%)
Feb 24, 2020 2.610 2.730 2.400 2.460 167,786 -0.12(-4.65%)
Feb 21, 2020 2.470 2.600 2.450 2.580 210,792 +0.14(+5.74%)
Feb 20, 2020 2.480 2.480 2.360 2.440 92,435 -0.01(-0.41%)
Feb 19, 2020 2.230 2.500 2.230 2.450 260,267 +0.25(+11.36%)
Feb 18, 2020 2.170 2.240 2.090 2.200 103,102 +0.02(+0.92%)
Feb 14, 2020 2.180 2.180 2.180 0 -0.01(-0.46%)
Feb 13, 2020 2.110 2.230 2.110 2.190 25,340 +0.10(+4.78%)
Feb 12, 2020 2.070 2.110 2.070 2.090 18,525 +0.03(+1.46%)
Feb 11, 2020 2.160 2.160 2.050 2.060 25,060 -0.05(-2.37%)
Feb 10, 2020 2.200 2.200 2.110 2.110 16,034 -0.09(-4.09%)
Feb 07, 2020 2.250 2.270 2.200 2.200 53,958 -0.03(-1.35%)
Feb 06, 2020 2.200 2.240 2.170 2.230 54,150 +0.07(+3.24%)
Feb 05, 2020 2.050 2.170 2.050 2.160 45,900 +0.12(+5.88%)
Feb 04, 2020 2.090 2.140 2.000 2.040 76,396 +0.00(+0.00%)
Feb 03, 2020 2.040 2.040 2.000 2.040 64,152 +0.04(+2.00%)
Jan 31, 2020 2.050 2.060 2.000 2.000 41,857 -0.04(-1.96%)
Jan 30, 2020 2.070 2.070 2.010 2.040 31,962 -0.01(-0.49%)
Jan 29, 2020 2.070 2.070 2.010 2.050 54,819 +0.00(+0.00%)
Jan 28, 2020 2.120 2.200 2.030 2.050 57,590 -0.10(-4.65%)
Jan 27, 2020 2.210 2.280 2.110 2.150 68,684 -0.06(-2.71%)
Jan 24, 2020 2.100 2.280 2.040 2.210 93,477 +0.13(+6.25%)
Jan 23, 2020 2.200 2.200 2.020 2.080 109,609 -0.07(-3.26%)
Jan 22, 2020 2.130 2.180 2.100 2.150 44,532 +0.00(+0.00%)
Jan 21, 2020 2.200 2.220 2.060 2.150 224,106 -0.05(-2.27%)
Jan 20, 2020 2.340 2.340 2.200 2.200 78,481 -0.16(-6.78%)
Jan 17, 2020 2.360 2.400 2.210 2.360 89,288 -0.04(-1.67%)
Jan 16, 2020 2.500 2.500 2.360 2.400 32,417 -0.09(-3.61%)
Jan 15, 2020 2.550 2.560 2.480 2.490 49,390 +0.08(+3.32%)
Jan 14, 2020 2.550 2.550 2.400 2.410 31,462 -0.05(-2.03%)
Jan 13, 2020 2.700 2.700 2.460 2.460 28,949 +1.94(+373.08%)
Jan 10, 2020 0.5200 0.5300 0.5000 0.5200 231,840 +0.02(+4.00%)
Jan 09, 2020 0.5300 0.5300 0.5000 0.5000 300,968 -0.04(-7.41%)
Jan 08, 2020 0.5300 0.5400 0.4900 0.5400 1,365,154 +0.00(+0.00%)
Jan 07, 2020 0.5000 0.5500 0.4900 0.5400 814,186 +0.07(+14.89%)
Jan 06, 2020 0.5300 0.5300 0.4500 0.4700 459,277 -0.05(-9.62%)
Jan 03, 2020 0.5300 0.5500 0.5000 0.5200 370,511 +0.01(+1.96%)
Jan 02, 2020 0.5300 0.5700 0.4800 0.5100 667,493 -0.01(-1.92%)
Dec 31, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 30, 2019 0.5100 0.5300 0.4800 0.5200 263,111 +0.03(+6.12%)
Dec 27, 2019 0.4800 0.5000 0.4800 0.4900 285,218 +0.01(+2.08%)
Dec 24, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Dec 23, 2019 0.4500 0.4600 0.4400 0.4500 593,870 -0.01(-2.17%)
Dec 20, 2019 0.4600 0.4700 0.4500 0.4600 1,083,833 +0.02(+4.55%)
Dec 19, 2019 0.4200 0.4500 0.4200 0.4400 1,448,659 +0.02(+4.76%)
Dec 18, 2019 0.4100 0.4200 0.3900 0.4200 341,600 +0.02(+5.00%)
Dec 17, 2019 0.4200 0.4200 0.4000 0.4000 294,360 -0.01(-2.44%)
Dec 16, 2019 0.4100 0.4300 0.4100 0.4100 206,989 -0.02(-4.65%)
Dec 13, 2019 0.4300 0.4400 0.4200 0.4300 103,200 +0.02(+4.88%)
Dec 12, 2019 0.4200 0.4300 0.4100 0.4100 366,888 +0.01(+2.50%)
Dec 11, 2019 0.4100 0.4100 0.4000 0.4000 78,536 -0.01(-2.44%)
Dec 10, 2019 0.4300 0.4300 0.4100 0.4100 153,517 -0.01(-2.38%)
Dec 09, 2019 0.4200 0.4200 0.4100 0.4200 97,832 +0.01(+2.44%)
Dec 06, 2019 0.4200 0.4200 0.4100 0.4100 200,769 -0.03(-6.82%)
Dec 05, 2019 0.4300 0.4400 0.4300 0.4400 86,669 +0.01(+2.33%)
Dec 04, 2019 0.4300 0.4400 0.4100 0.4300 244,370 +0.01(+2.38%)
Dec 03, 2019 0.4100 0.4300 0.4100 0.4200 197,500 +0.03(+7.69%)
Dec 02, 2019 0.3700 0.3900 0.3600 0.3900 483,410 +0.03(+8.33%)
Nov 29, 2019 0.3700 0.3700 0.3500 0.3600 115,660 -0.01(-2.70%)
Nov 28, 2019 0.3700 0.3700 0.3500 0.3700 133,300 +0.00(+0.00%)
Nov 27, 2019 0.3800 0.3800 0.3600 0.3700 186,652 +0.00(+0.00%)
Nov 26, 2019 0.3800 0.3800 0.3700 0.3700 15,500 +0.00(+0.00%)
Nov 25, 2019 0.3900 0.4000 0.3700 0.3700 49,501 -0.01(-2.63%)
Nov 22, 2019 0.3900 0.3900 0.3700 0.3800 85,900 -0.01(-2.56%)
Nov 21, 2019 0.3800 0.3900 0.3800 0.3900 7,748 +0.00(+0.00%)
Nov 20, 2019 0.3900 0.3900 0.3800 0.3900 23,000 +0.01(+2.63%)
Nov 19, 2019 0.3900 0.3900 0.3700 0.3800 176,134 +0.00(+0.00%)
Nov 18, 2019 0.3900 0.3900 0.3700 0.3800 14,935 +0.00(+0.00%)
Nov 15, 2019 0.3800 0.3800 0.3800 0.3800 65,570 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3700 0.3800 160,100 +0.00(+0.00%)
Nov 13, 2019 0.3800 0.3900 0.3800 0.3800 90,500 +0.01(+2.70%)
Nov 12, 2019 0.3700 0.3800 0.3700 0.3700 128,990 -0.01(-2.63%)
Nov 11, 2019 0.3800 0.3800 0.3800 0.3800 97,806 +0.00(+0.00%)
Nov 08, 2019 0.3900 0.3900 0.3800 0.3800 46,999 -0.01(-2.56%)
Nov 07, 2019 0.4000 0.4000 0.3800 0.3900 129,704 -0.01(-2.50%)
Nov 06, 2019 0.4100 0.4100 0.4000 0.4000 139,500 -0.01(-2.44%)
Nov 05, 2019 0.4100 0.4200 0.4000 0.4100 204,020 +0.00(+0.00%)
Nov 04, 2019 0.4200 0.4200 0.4100 0.4100 65,831 +0.00(+0.00%)
Nov 01, 2019 0.4100 0.4200 0.4000 0.4100 100,703 +0.00(+0.00%)
Oct 31, 2019 0.4300 0.4500 0.4100 0.4100 505,229 -0.02(-4.65%)
Oct 30, 2019 0.4400 0.4400 0.4000 0.4300 449,496 -0.01(-2.27%)
Oct 29, 2019 0.4400 0.4400 0.4100 0.4400 107,161 +0.01(+2.33%)
Oct 28, 2019 0.4300 0.4400 0.4200 0.4300 59,761 +0.00(+0.00%)
Oct 25, 2019 0.4400 0.4800 0.4300 0.4300 244,964 +0.00(+0.00%)
Oct 24, 2019 0.3900 0.4400 0.3900 0.4300 386,212 +0.05(+13.16%)
Oct 23, 2019 0.3900 0.4000 0.3800 0.3800 108,501 +0.00(+0.00%)
Oct 22, 2019 0.3800 0.3900 0.3800 0.3800 97,100 +0.00(+0.00%)
Oct 21, 2019 0.3800 0.4000 0.3800 0.3800 119,043 +0.00(+0.00%)
Oct 18, 2019 0.4000 0.4000 0.3800 0.3800 46,900 -0.01(-2.56%)
Oct 17, 2019 0.3800 0.4000 0.3700 0.3900 307,001 +0.02(+5.41%)
Oct 16, 2019 0.3800 0.3800 0.3700 0.3700 145,750 +0.00(+0.00%)
Oct 15, 2019 0.4000 0.4000 0.3700 0.3700 107,538 -0.02(-5.13%)
Oct 11, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 10, 2019 0.4300 0.4300 0.3800 0.4000 867,350 -0.02(-4.76%)
Oct 09, 2019 0.4700 0.4700 0.4100 0.4200 753,352 -0.04(-8.70%)
Oct 08, 2019 0.4800 0.4900 0.4400 0.4600 255,084 -0.01(-2.13%)
Oct 07, 2019 0.4600 0.4800 0.4600 0.4700 69,051 +0.01(+2.17%)
Oct 04, 2019 0.4800 0.4800 0.4500 0.4600 157,800 +0.00(+0.00%)
Oct 03, 2019 0.4600 0.4700 0.4600 0.4600 151,459 +0.01(+2.22%)
Oct 02, 2019 0.4700 0.4800 0.4500 0.4500 405,264 -0.02(-4.26%)
Oct 01, 2019 0.4600 0.4700 0.4500 0.4700 206,810 +0.01(+2.17%)
Sep 30, 2019 0.5000 0.5000 0.4500 0.4600 321,873 -0.04(-8.00%)
Sep 27, 2019 0.5700 0.5700 0.5000 0.5000 453,152 -0.06(-10.71%)
Sep 26, 2019 0.5600 0.5800 0.5500 0.5600 163,462 +0.02(+3.70%)
Sep 25, 2019 0.5800 0.5800 0.5300 0.5400 165,350 -0.04(-6.90%)
Sep 24, 2019 0.5900 0.5900 0.5700 0.5800 68,541 +0.00(+0.00%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5800 237,126 +0.02(+3.57%)
Sep 20, 2019 0.5500 0.5700 0.5500 0.5600 158,900 +0.00(+0.00%)
Sep 19, 2019 0.5500 0.5600 0.5300 0.5600 345,800 +0.03(+5.66%)
Sep 18, 2019 0.5300 0.5400 0.5200 0.5300 58,458 -0.01(-1.85%)
Sep 17, 2019 0.5500 0.5500 0.5300 0.5400 110,075 +0.00(+0.00%)
Sep 16, 2019 0.5100 0.5500 0.5100 0.5400 146,094 +0.03(+5.88%)
Sep 13, 2019 0.5200 0.5300 0.5000 0.5100 162,064 -0.01(-1.92%)
Sep 12, 2019 0.5500 0.5700 0.5200 0.5200 224,388 -0.01(-1.89%)
Sep 11, 2019 0.5100 0.5600 0.5100 0.5300 267,285 +0.01(+1.92%)
Sep 10, 2019 0.5500 0.5700 0.5200 0.5200 234,552 -0.03(-5.45%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5500 197,943 -0.04(-6.78%)
Sep 06, 2019 0.6200 0.6300 0.5800 0.5900 162,992 -0.01(-1.67%)
Sep 05, 2019 0.6500 0.6600 0.5900 0.6000 447,435 -0.06(-9.09%)
Sep 04, 2019 0.6800 0.7100 0.6600 0.6600 312,362 -0.04(-5.71%)
Sep 03, 2019 0.6900 0.7000 0.6700 0.7000 361,377 +0.02(+2.94%)
Aug 30, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Aug 29, 2019 0.6900 0.6900 0.6300 0.6600 186,502 -0.03(-4.35%)
Aug 28, 2019 0.7000 0.7000 0.6800 0.6900 146,910 -0.01(-1.43%)
Aug 27, 2019 0.6600 0.7300 0.6300 0.7000 503,226 +0.04(+6.06%)
Aug 26, 2019 0.7000 0.7000 0.6500 0.6600 271,804 -0.04(-5.71%)
Aug 23, 2019 0.6700 0.7000 0.6700 0.7000 131,468 +0.04(+6.06%)
Aug 22, 2019 0.7000 0.7000 0.6500 0.6600 78,246 -0.02(-2.94%)
Aug 21, 2019 0.6800 0.7100 0.6700 0.6800 362,585 +0.01(+1.49%)
Aug 20, 2019 0.6600 0.6700 0.6500 0.6700 95,617 +0.01(+1.52%)
Aug 19, 2019 0.6800 0.6800 0.6400 0.6600 180,561 -0.02(-2.94%)
Aug 16, 2019 0.6700 0.6800 0.6400 0.6800 122,828 +0.01(+1.49%)
Aug 15, 2019 0.6200 0.6800 0.6100 0.6700 305,291 +0.03(+4.69%)
Aug 14, 2019 0.6600 0.7000 0.6400 0.6400 340,718 +0.01(+1.59%)
Aug 13, 2019 0.6700 0.6700 0.5700 0.6300 411,052 +0.00(+0.00%)
Aug 12, 2019 0.5400 0.6600 0.5400 0.6300 910,688 +0.08(+14.55%)
Aug 09, 2019 0.5800 0.5800 0.5500 0.5500 106,550 -0.01(-1.79%)
Aug 08, 2019 0.5700 0.5700 0.5500 0.5600 81,681 +0.01(+1.82%)
Aug 07, 2019 0.5700 0.6000 0.5400 0.5500 446,954 -0.01(-1.79%)
Aug 06, 2019 0.5700 0.5700 0.5500 0.5600 257,150 +0.02(+3.70%)
Aug 02, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 01, 2019 0.5000 0.5500 0.5000 0.5500 434,980 +0.03(+5.77%)
Jul 31, 2019 0.5400 0.5400 0.5100 0.5200 127,991 +0.00(+0.00%)
Jul 30, 2019 0.5100 0.5200 0.4800 0.5200 363,156 +0.01(+1.96%)
Jul 29, 2019 0.5300 0.5300 0.4900 0.5100 176,457 -0.03(-5.56%)
Jul 26, 2019 0.5200 0.5400 0.5100 0.5400 85,594 +0.02(+3.85%)
Jul 25, 2019 0.5500 0.5500 0.5200 0.5200 224,600 -0.03(-5.45%)
Jul 24, 2019 0.5300 0.5500 0.5300 0.5500 181,259 +0.02(+3.77%)
Jul 23, 2019 0.5400 0.5700 0.5300 0.5300 101,150 -0.01(-1.85%)
Jul 22, 2019 0.5200 0.5500 0.5100 0.5400 90,369 +0.02(+3.85%)
Jul 19, 2019 0.5700 0.5700 0.5100 0.5200 208,635 -0.03(-5.45%)
Jul 18, 2019 0.5700 0.5700 0.5400 0.5500 167,066 -0.02(-3.51%)
Jul 17, 2019 0.5500 0.5800 0.5500 0.5700 150,976 +0.02(+3.64%)
Jul 16, 2019 0.5800 0.5800 0.5400 0.5500 66,600 -0.02(-3.51%)
Jul 15, 2019 0.5700 0.5800 0.5500 0.5700 177,966 +0.00(+0.00%)
Jul 12, 2019 0.5800 0.5800 0.5500 0.5700 128,545 -0.01(-1.72%)
Jul 11, 2019 0.5900 0.6000 0.5800 0.5800 162,485 -0.02(-3.33%)
Jul 10, 2019 0.6200 0.6300 0.5900 0.6000 344,473 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.6000 0.5800 0.6000 317,588 +0.00(+0.00%)
Jul 08, 2019 0.5800 0.6000 0.5300 0.6000 342,979 +0.03(+5.26%)
Jul 05, 2019 0.5700 0.5700 0.5500 0.5700 62,557 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5900 0.5700 0.5700 315,210 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5400 0.5700 159,141 +0.02(+3.64%)
Jul 02, 2019 0.5200 0.5500 0.5200 0.5500 188,838 +0.05(+10.00%)
Jun 28, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jun 27, 2019 0.5300 0.5300 0.5100 0.5200 123,300 -0.01(-1.89%)
Jun 26, 2019 0.5000 0.5400 0.5000 0.5300 93,999 +0.02(+3.92%)
Jun 25, 2019 0.5300 0.5600 0.5100 0.5100 339,542 -0.03(-5.56%)
Jun 24, 2019 0.5300 0.5400 0.5100 0.5400 135,321 +0.02(+3.85%)
Jun 21, 2019 0.5300 0.5400 0.5100 0.5200 135,143 -0.02(-3.70%)
Jun 20, 2019 0.5900 0.6000 0.5100 0.5400 637,910 -0.03(-5.26%)
Jun 19, 2019 0.5200 0.5800 0.5000 0.5700 524,901 +0.05(+9.62%)
Jun 18, 2019 0.5100 0.5200 0.5000 0.5200 230,207 +0.02(+4.00%)
Jun 17, 2019 0.5000 0.5100 0.5000 0.5000 69,897 +0.01(+2.04%)
Jun 14, 2019 0.5000 0.5000 0.4800 0.4900 238,900 +0.00(+0.00%)
Jun 13, 2019 0.5100 0.5100 0.4900 0.4900 64,823 -0.01(-2.00%)
Jun 12, 2019 0.4900 0.5100 0.4800 0.5000 181,030 +0.02(+4.17%)
Jun 11, 2019 0.4700 0.4900 0.4600 0.4800 92,086 +0.01(+2.13%)
Jun 10, 2019 0.4800 0.4800 0.4300 0.4700 481,780 -0.02(-4.08%)
Jun 07, 2019 0.4900 0.5200 0.4700 0.4900 634,462 +0.01(+2.08%)
Jun 06, 2019 0.4900 0.5000 0.4700 0.4800 381,054 +0.01(+2.13%)
Jun 05, 2019 0.4600 0.4900 0.4500 0.4700 318,761 +0.03(+6.82%)
Jun 04, 2019 0.4600 0.4600 0.4400 0.4400 129,518 -0.01(-2.22%)
Jun 03, 2019 0.4200 0.4600 0.4100 0.4500 500,926 +0.05(+12.50%)
May 31, 2019 0.3900 0.4200 0.3800 0.4000 361,739 +0.01(+2.56%)
May 30, 2019 0.3900 0.4000 0.3800 0.3900 166,254 +0.00(+0.00%)
May 29, 2019 0.4000 0.4000 0.3700 0.3900 754,329 -0.01(-2.50%)
May 28, 2019 0.3700 0.4600 0.3700 0.4000 2,923,821 +0.03(+8.11%)
May 27, 2019 0.3800 0.3800 0.3700 0.3700 12,000 +0.00(+0.00%)
May 24, 2019 0.3900 0.3900 0.3700 0.3700 4,900 -0.01(-2.63%)
May 23, 2019 0.3900 0.3900 0.3700 0.3800 23,499 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3700 0.3800 22,250 -0.01(-2.56%)
May 21, 2019 0.3800 0.3900 0.3700 0.3900 52,084 +0.00(+0.00%)
May 17, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
May 16, 2019 0.3900 0.3900 0.3600 0.3600 26,700 +0.00(+0.00%)
May 15, 2019 0.3900 0.3900 0.3600 0.3600 8,353 +0.00(+0.00%)
May 14, 2019 0.3700 0.3700 0.3600 0.3600 194,500 +0.00(+0.00%)
May 13, 2019 0.3800 0.3900 0.3600 0.3600 208,580 -0.01(-2.70%)
May 10, 2019 0.3900 0.3900 0.3700 0.3700 26,700 +0.00(+0.00%)
May 09, 2019 0.3800 0.3800 0.3600 0.3700 82,459 -0.01(-2.63%)
May 08, 2019 0.3700 0.3800 0.3700 0.3800 62,234 +0.01(+2.70%)
May 07, 2019 0.3600 0.3800 0.3600 0.3700 36,635 +0.00(+0.00%)
May 06, 2019 0.3700 0.3700 0.3500 0.3700 103,700 +0.00(+0.00%)
May 03, 2019 0.3600 0.3700 0.3600 0.3700 166,000 +0.03(+8.82%)
May 02, 2019 0.3600 0.3600 0.3400 0.3400 23,900 -0.02(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.